Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 41.89 | 41.89 | 41.89 | 0 | +0.74(+1.80%) | |
Mar 28, 2018 | 41.25 | 41.53 | 40.70 | 41.15 | 365,983 | -0.04(-0.10%) |
Mar 27, 2018 | 42.32 | 42.42 | 40.89 | 41.19 | 611,203 | -0.96(-2.28%) |
Mar 26, 2018 | 41.58 | 42.26 | 41.24 | 42.15 | 485,285 | +1.37(+3.36%) |
Mar 23, 2018 | 42.06 | 42.32 | 40.75 | 40.78 | 532,364 | -1.30(-3.08%) |
Mar 22, 2018 | 43.26 | 43.32 | 41.96 | 42.07 | 673,958 | -1.75(-3.98%) |
Mar 21, 2018 | 43.92 | 44.41 | 43.70 | 43.82 | 566,520 | -0.05(-0.12%) |
Mar 20, 2018 | 43.86 | 44.07 | 43.80 | 43.87 | 204,175 | +0.10(+0.22%) |
Mar 19, 2018 | 44.07 | 44.13 | 43.35 | 43.77 | 328,002 | -0.38(-0.85%) |
Mar 16, 2018 | 44.04 | 44.52 | 44.04 | 44.15 | 105,619 | +0.14(+0.32%) |
Mar 15, 2018 | 44.12 | 44.19 | 43.85 | 44.01 | 192,011 | +0.06(+0.15%) |
Mar 14, 2018 | 44.67 | 44.67 | 43.84 | 43.95 | 208,190 | -0.53(-1.20%) |
Mar 13, 2018 | 45.17 | 45.25 | 44.39 | 44.48 | 283,050 | -0.59(-1.30%) |
Mar 12, 2018 | 45.15 | 45.26 | 44.89 | 45.07 | 206,660 | -0.07(-0.15%) |
Mar 09, 2018 | 44.51 | 45.15 | 44.40 | 45.14 | 553,295 | +1.00(+2.27%) |
Mar 08, 2018 | 44.19 | 44.19 | 43.68 | 44.13 | 568,554 | +0.08(+0.17%) |
Mar 07, 2018 | 44.14 | 44.06 | 471,475 | +0.00(+0.01%) | ||
Mar 06, 2018 | 44.13 | 44.13 | 43.63 | 44.05 | 236,916 | +0.16(+0.36%) |
Mar 05, 2018 | 43.02 | 44.10 | 42.90 | 43.89 | 308,815 | +0.53(+1.22%) |
Mar 02, 2018 | 42.73 | 43.44 | 42.40 | 43.36 | 395,470 | +0.25(+0.57%) |
Mar 01, 2018 | 43.81 | 44.12 | 42.91 | 43.12 | 349,173 | -0.70(-1.59%) |
Feb 28, 2018 | 44.47 | 44.77 | 43.81 | 43.81 | 231,420 | -0.50(-1.13%) |
Feb 27, 2018 | 44.76 | 45.07 | 44.31 | 44.31 | 493,826 | -0.45(-1.01%) |
Feb 26, 2018 | 44.50 | 44.76 | 44.22 | 44.76 | 138,647 | +0.55(+1.24%) |
Feb 23, 2018 | 43.75 | 44.22 | 43.69 | 44.22 | 133,981 | +0.68(+1.57%) |
Feb 22, 2018 | 43.43 | 43.53 | 210,741 | -0.37(-0.84%) | ||
Feb 21, 2018 | 43.88 | 44.59 | 43.88 | 43.90 | 244,239 | +0.00(+0.00%) |
Feb 20, 2018 | 43.89 | 44.26 | 43.72 | 43.90 | 674,965 | -0.12(-0.27%) |
Feb 16, 2018 | 44.02 | 44.02 | 44.02 | 0 | -0.05(-0.12%) | |
Feb 15, 2018 | 44.12 | 44.17 | 43.57 | 44.07 | 226,773 | +0.31(+0.71%) |
Feb 14, 2018 | 42.68 | 43.80 | 42.67 | 43.76 | 321,680 | +1.03(+2.40%) |
Feb 13, 2018 | 42.27 | 42.81 | 42.23 | 42.74 | 396,681 | +0.25(+0.59%) |
Feb 12, 2018 | 42.25 | 42.88 | 41.96 | 42.49 | 252,435 | +0.63(+1.50%) |
Feb 09, 2018 | 41.58 | 42.13 | 40.41 | 41.86 | 464,994 | +0.80(+1.95%) |
Feb 08, 2018 | 43.04 | 43.04 | 41.06 | 41.06 | 371,933 | -1.89(-4.40%) |
Feb 07, 2018 | 42.79 | 43.50 | 42.62 | 42.95 | 261,613 | +0.05(+0.11%) |
Feb 06, 2018 | 40.93 | 42.98 | 40.83 | 42.90 | 542,774 | +0.37(+0.86%) |
Feb 05, 2018 | 43.36 | 43.94 | 41.54 | 42.54 | 570,842 | -1.63(-3.69%) |
Feb 02, 2018 | 44.96 | 45.14 | 44.16 | 44.16 | 278,988 | -0.98(-2.17%) |
Feb 01, 2018 | 44.62 | 45.15 | 44.58 | 45.15 | 242,968 | +0.51(+1.14%) |
Jan 31, 2018 | 44.68 | 44.88 | 44.43 | 44.64 | 298,979 | +0.10(+0.23%) |
Jan 30, 2018 | 44.74 | 44.84 | 44.53 | 44.53 | 295,152 | -0.50(-1.11%) |
Jan 29, 2018 | 45.26 | 45.42 | 45.01 | 45.04 | 361,277 | -0.18(-0.39%) |
Jan 26, 2018 | 44.95 | 45.21 | 44.77 | 45.21 | 272,942 | +0.30(+0.68%) |
Jan 25, 2018 | 45.17 | 45.17 | 44.76 | 44.91 | 261,310 | -0.10(-0.21%) |
Jan 24, 2018 | 44.94 | 45.13 | 44.63 | 45.00 | 430,094 | +0.26(+0.58%) |
Jan 23, 2018 | 44.68 | 44.84 | 44.53 | 44.75 | 262,777 | -0.03(-0.06%) |
Jan 22, 2018 | 44.35 | 44.77 | 44.35 | 44.77 | 265,297 | +0.35(+0.78%) |
Jan 19, 2018 | 44.15 | 44.43 | 44.13 | 44.43 | 296,826 | +0.36(+0.82%) |
Jan 18, 2018 | 44.14 | 44.21 | 43.99 | 44.07 | 427,387 | -0.02(-0.04%) |
Jan 17, 2018 | 43.89 | 44.14 | 43.48 | 44.08 | 313,622 | +0.29(+0.66%) |
Jan 16, 2018 | 44.34 | 44.34 | 43.54 | 43.79 | 731,192 | -0.12(-0.28%) |
Jan 12, 2018 | 43.91 | 43.91 | 43.91 | 0 | +0.38(+0.87%) | |
Jan 11, 2018 | 43.45 | 43.53 | 43.25 | 43.53 | 398,136 | +0.27(+0.62%) |
Jan 10, 2018 | 43.04 | 43.46 | 43.01 | 43.27 | 278,960 | +0.32(+0.74%) |
Jan 09, 2018 | 42.77 | 43.12 | 42.77 | 42.95 | 242,217 | +0.35(+0.82%) |
Jan 08, 2018 | 42.62 | 42.71 | 42.54 | 42.60 | 195,769 | -0.05(-0.11%) |
Jan 05, 2018 | 42.66 | 42.68 | 42.37 | 42.65 | 429,237 | +0.22(+0.52%) |
Jan 04, 2018 | 42.25 | 42.73 | 42.19 | 42.43 | 316,488 | +0.47(+1.12%) |
Jan 03, 2018 | 41.84 | 42.05 | 41.78 | 41.96 | 242,261 | +0.15(+0.37%) |